Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,950.91 -576.79 (-0.89%) CMC Crypto 200
1,330.86 -65.68 (-4.70%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240426C00035000 | 2024-04-18 1:24PM EDT | 35.00 | 10.70 | 10.35 | 10.55 | 0.00 | - | - | 1 | 50.00% |
| LVS240426C00041000 | 2024-04-19 12:46PM EDT | 41.00 | 5.10 | 2.85 | 4.65 | 0.00 | - | 2 | 2 | 162.11% |
| LVS240426C00042000 | 2024-04-25 12:45PM EDT | 42.00 | 3.80 | 2.87 | 3.55 | 0.00 | - | 3 | 6 | 110.55% |
| LVS240426C00042500 | 2024-04-26 12:51PM EDT | 42.50 | 2.98 | 1.52 | 3.60 | -1.62 | -35.22% | 20 | 1 | 189.84% |
| LVS240426C00043000 | 2024-04-26 2:05PM EDT | 43.00 | 2.43 | 1.13 | 2.73 | -0.12 | -4.71% | 44 | 106 | 118.75% |
| LVS240426C00043500 | 2024-04-26 2:02PM EDT | 43.50 | 1.97 | 0.96 | 2.82 | -0.23 | -10.45% | 111 | 112 | 179.49% |
| LVS240426C00044000 | 2024-04-26 1:49PM EDT | 44.00 | 1.46 | 1.12 | 2.09 | -0.57 | -28.08% | 56 | 85 | 67.58% |
| LVS240426C00044500 | 2024-04-26 1:58PM EDT | 44.50 | 1.02 | 0.68 | 1.85 | -0.41 | -28.67% | 33 | 33 | 73.24% |
| LVS240426C00045000 | 2024-04-26 3:43PM EDT | 45.00 | 0.51 | 0.19 | 1.26 | -0.17 | -25.00% | 356 | 402 | 108.01% |
| LVS240426C00045500 | 2024-04-26 3:59PM EDT | 45.50 | 0.01 | 0.00 | 0.02 | -0.49 | -96.08% | 262 | 204 | 4.30% |
| LVS240426C00046000 | 2024-04-26 3:45PM EDT | 46.00 | 0.02 | 0.00 | 0.10 | -0.11 | -84.62% | 142 | 658 | 31.25% |
| LVS240426C00046500 | 2024-04-26 1:37PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 621 | 1,759 | 25.00% |
| LVS240426C00047000 | 2024-04-26 3:59PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 976 | 34.38% |
| LVS240426C00047500 | 2024-04-26 1:40PM EDT | 47.50 | 0.02 | 0.00 | 0.11 | +0.01 | +100.00% | 97 | 705 | 60.55% |
| LVS240426C00048000 | 2024-04-26 3:35PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 3,642 | 51.56% |
| LVS240426C00048500 | 2024-04-26 2:32PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 161 | 53.13% |
| LVS240426C00049000 | 2024-04-26 1:23PM EDT | 49.00 | 0.04 | 0.00 | 0.20 | +0.02 | +100.00% | 2 | 881 | 104.69% |
| LVS240426C00049500 | 2024-04-26 1:24PM EDT | 49.50 | 0.21 | 0.00 | 0.56 | +0.20 | +2,000.00% | 1 | 120 | 153.13% |
| LVS240426C00050000 | 2024-04-25 10:49AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 506 | 75.00% |
| LVS240426C00051000 | 2024-04-24 11:46AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 1,223 | 87.50% |
| LVS240426C00052000 | 2024-04-26 2:32PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 337 | 100.00% |
| LVS240426C00053000 | 2024-04-23 10:56AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,266 | 112.50% |
| LVS240426C00054000 | 2024-04-26 2:24PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 354 | 125.00% |
| LVS240426C00055000 | 2024-04-24 3:30PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 959 | 137.50% |
| LVS240426C00056000 | 2024-04-18 3:56PM EDT | 56.00 | 0.22 | 0.00 | 0.47 | 0.00 | - | 11 | 325 | 274.22% |
| LVS240426C00057000 | 2024-04-25 9:30AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 78 | 162.50% |
| LVS240426C00058000 | 2024-04-17 3:55PM EDT | 58.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 5 | 180 | 196.88% |
| LVS240426C00059000 | 2024-04-10 3:50PM EDT | 59.00 | 0.16 | 0.00 | 0.52 | 0.00 | - | 1 | 8 | 331.25% |
| LVS240426C00060000 | 2024-04-18 3:21PM EDT | 60.00 | 0.34 | 0.00 | 0.52 | 0.00 | - | 8 | 118 | 347.27% |
| LVS240426C00061000 | 2024-04-17 3:59PM EDT | 61.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | 1 | 3 | 362.50% |
| LVS240426C00062000 | 2024-03-13 12:46PM EDT | 62.00 | 0.29 | 0.00 | 0.52 | 0.00 | - | - | 1 | 377.34% |
| LVS240426C00063000 | 2024-04-17 1:09PM EDT | 63.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 1 | 392.19% |
| LVS240426C00064000 | 2024-03-12 9:30AM EDT | 64.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240426P00039000 | 2024-04-18 1:16PM EDT | 39.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 150 | 150 | 233.59% |
| LVS240426P00039500 | 2024-04-19 2:13PM EDT | 39.50 | 0.03 | 0.00 | 0.52 | 0.00 | - | 1 | 26 | 219.14% |
| LVS240426P00040000 | 2024-04-22 12:12PM EDT | 40.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 202.34% |
| LVS240426P00040500 | 2024-04-18 9:35AM EDT | 40.50 | 0.06 | 0.00 | 0.52 | 0.00 | - | - | 1 | 189.84% |
| LVS240426P00041000 | 2024-04-18 1:21PM EDT | 41.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 3 | 4 | 175.39% |
| LVS240426P00042000 | 2024-04-23 12:09PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 222 | 65.63% |
| LVS240426P00042500 | 2024-04-18 1:41PM EDT | 42.50 | 0.08 | 0.00 | 0.59 | 0.00 | - | - | 1,178 | 136.72% |
| LVS240426P00043000 | 2024-04-24 12:50PM EDT | 43.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 17 | 187 | 53.13% |
| LVS240426P00043500 | 2024-04-25 3:03PM EDT | 43.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 10 | 1,307 | 43.75% |
| LVS240426P00044000 | 2024-04-25 2:33PM EDT | 44.00 | 0.11 | 0.00 | 0.52 | +0.09 | +450.00% | 1 | 425 | 83.59% |
| LVS240426P00044500 | 2024-04-26 12:49PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 23 | 3,460 | 23.44% |
| LVS240426P00045000 | 2024-04-26 3:51PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 70 | 3,488 | 13.28% |
| LVS240426P00045500 | 2024-04-26 3:51PM EDT | 45.50 | 0.34 | 0.00 | 0.06 | +0.09 | +36.00% | 144 | 363 | 2.93% |
| LVS240426P00046000 | 2024-04-26 3:35PM EDT | 46.00 | 0.51 | 0.44 | 0.63 | -0.04 | -7.27% | 146 | 432 | 28.32% |
| LVS240426P00046500 | 2024-04-26 3:37PM EDT | 46.50 | 1.01 | 0.87 | 2.15 | +0.11 | +12.22% | 47 | 259 | 92.58% |
| LVS240426P00047000 | 2024-04-26 3:55PM EDT | 47.00 | 1.51 | 1.25 | 1.71 | +0.11 | +7.86% | 55 | 808 | 69.14% |
| LVS240426P00047500 | 2024-04-26 10:03AM EDT | 47.50 | 1.67 | 1.12 | 2.31 | +0.24 | +16.78% | 3 | 343 | 98.44% |
| LVS240426P00048000 | 2024-04-26 3:55PM EDT | 48.00 | 2.53 | 2.16 | 2.79 | +0.43 | +20.48% | 10 | 93 | 108.98% |
| LVS240426P00048500 | 2024-04-24 2:35PM EDT | 48.50 | 3.25 | 1.52 | 3.80 | 0.00 | - | 2 | 0 | 193.55% |
| LVS240426P00049000 | 2024-04-26 11:06AM EDT | 49.00 | 3.39 | 2.66 | 3.70 | +0.54 | +18.95% | 4 | 16 | 116.41% |
| LVS240426P00049500 | 2024-04-26 9:31AM EDT | 49.50 | 4.15 | 2.70 | 4.15 | +1.68 | +68.02% | 2 | 0 | 114.84% |
| LVS240426P00050000 | 2024-04-24 2:57PM EDT | 50.00 | 4.65 | 3.40 | 4.60 | 0.00 | - | 271 | 145 | 107.81% |
| LVS240426P00051000 | 2024-04-25 2:29PM EDT | 51.00 | 5.40 | 5.30 | 6.00 | 0.00 | - | 25 | 75 | 144.14% |
| LVS240426P00052000 | 2024-04-24 2:50PM EDT | 52.00 | 7.25 | 6.30 | 6.80 | 0.00 | - | 8 | 3 | 50.00% |
| LVS240426P00053000 | 2024-04-17 11:22AM EDT | 53.00 | 3.30 | 6.75 | 7.60 | 0.00 | - | 1 | 0 | 157.81% |
| LVS240426P00054000 | 2024-04-17 10:14AM EDT | 54.00 | 3.90 | 7.75 | 9.65 | 0.00 | - | 15 | 0 | 214.45% |
| LVS240426P00055000 | 2024-04-03 1:51PM EDT | 55.00 | 2.40 | 8.75 | 9.70 | 0.00 | - | 33 | 0 | 231.64% |
| LVS240426P00057000 | 2024-04-01 10:45AM EDT | 57.00 | 4.55 | 9.45 | 11.70 | 0.00 | - | 1 | 0 | 264.06% |
| LVS240426P00060000 | 2024-04-24 2:57PM EDT | 60.00 | 14.65 | 13.10 | 15.70 | 0.00 | - | 2 | 0 | 522.66% |
| LVS240426P00066000 | 2024-04-19 10:32AM EDT | 66.00 | 19.75 | 19.80 | 20.60 | 0.00 | - | 2 | 0 | 328.13% |
© 2024 Yahoo. All rights reserved.